Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	48.33	50.14	48.33	49.35	6,543,508	+1.52(+3.19%)
Nov 29, 2007	47.57	48.46	46.80	47.82	5,062,270	+0.00(+0.00%)
Nov 28, 2007	45.70	48.30	45.70	47.82	7,000,465	+2.37(+5.22%)
Nov 27, 2007	43.44	45.45	43.18	45.45	6,523,823	+2.33(+5.39%)
Nov 26, 2007	44.78	45.31	43.00	43.13	7,599,403	-2.36(-5.19%)
Nov 23, 2007	45.11	45.80	44.87	45.49	3,005,251	+0.51(+1.14%)
Nov 21, 2007	44.61	45.49	42.93	44.98	4,744,912	+0.38(+0.85%)
Nov 20, 2007	45.59	46.77	43.40	44.60	5,368,794	-1.13(-2.48%)
Nov 19, 2007	47.09	47.20	45.57	45.73	6,288,930	-1.54(-3.27%)
Nov 16, 2007	49.34	49.34	46.76	47.27	5,084,487	-1.24(-2.55%)
Nov 15, 2007	48.40	49.20	47.57	48.51	3,708,014	-0.47(-0.95%)
Nov 14, 2007	49.70	50.35	48.85	48.98	3,356,647	-0.70(-1.40%)
Nov 13, 2007	47.62	49.75	47.25	49.67	3,853,558	+2.73(+5.81%)
Nov 12, 2007	46.13	48.07	46.13	46.95	3,322,573	+0.45(+0.97%)
Nov 09, 2007	46.87	47.38	46.11	46.50	4,506,511	-1.16(-2.44%)
Nov 08, 2007	47.26	48.06	46.67	47.66	5,585,339	+0.21(+0.43%)
Nov 07, 2007	48.55	48.90	47.45	47.45	3,691,414	-2.08(-4.19%)
Nov 06, 2007	49.12	49.68	47.99	49.53	2,743,435	+0.40(+0.81%)
Nov 05, 2007	49.12	50.10	48.65	49.13	2,797,855	-0.58(-1.16%)
Nov 02, 2007	50.57	50.72	48.72	49.71	4,429,577	-0.63(-1.24%)
Nov 01, 2007	51.56	52.08	50.18	50.33	4,750,777	-1.96(-3.75%)
Oct 31, 2007	51.73	52.44	50.79	52.29	5,036,068	+0.97(+1.89%)
Oct 30, 2007	49.83	52.32	49.65	51.32	4,922,351	+1.55(+3.12%)
Oct 29, 2007	49.57	50.45	49.05	49.77	3,570,514	+0.41(+0.82%)
Oct 26, 2007	49.77	50.30	48.64	49.36	2,931,305	+0.00(+0.01%)
Oct 25, 2007	49.42	49.94	48.43	49.36	2,828,760	+0.35(+0.71%)
Oct 24, 2007	49.03	49.35	47.68	49.01	2,202,319	-0.42(-0.84%)
Oct 23, 2007	49.26	50.34	48.63	49.43	3,077,906	+0.50(+1.01%)
Oct 22, 2007	47.63	49.15	46.88	48.93	2,404,815	+0.64(+1.32%)
Oct 19, 2007	50.00	50.17	48.09	48.29	3,368,018	-2.05(-4.07%)
Oct 18, 2007	49.78	50.86	48.85	50.34	2,413,593	+0.34(+0.68%)
Oct 17, 2007	50.73	50.89	48.75	50.00	2,367,109	+0.11(+0.21%)
Oct 16, 2007	50.65	50.75	49.45	49.90	3,762,636	-0.77(-1.51%)
Oct 15, 2007	52.12	52.51	50.40	50.67	4,514,765	-1.68(-3.21%)
Oct 12, 2007	52.76	52.94	52.06	52.34	2,187,418	-0.22(-0.41%)
Oct 11, 2007	53.61	53.68	52.23	52.56	2,885,220	-0.88(-1.64%)
Oct 10, 2007	53.71	53.85	52.63	53.44	2,136,283	-0.22(-0.41%)
Oct 09, 2007	53.02	53.93	51.91	53.66	3,236,945	+0.76(+1.44%)
Oct 08, 2007	53.78	53.78	52.59	52.90	2,344,765	-1.46(-2.69%)
Oct 05, 2007	53.51	54.64	53.19	54.36	3,831,066	+1.04(+1.96%)
Oct 04, 2007	52.54	53.41	51.95	53.32	2,255,587	+0.86(+1.64%)
Oct 03, 2007	52.42	53.16	52.12	52.46	2,552,647	-0.18(-0.33%)
Oct 02, 2007	51.35	52.68	51.19	52.63	3,072,554	+1.57(+3.08%)
Oct 01, 2007	50.37	51.13	49.96	51.06	2,970,745	+0.93(+1.86%)
Sep 28, 2007	49.82	50.33	49.47	50.12	3,116,444	+0.03(+0.06%)
Sep 27, 2007	50.03	50.54	49.68	50.09	1,755,142	+0.48(+0.97%)
Sep 26, 2007	49.37	49.98	48.63	49.61	2,378,319	+0.34(+0.69%)
Sep 25, 2007	50.81	51.19	49.12	49.27	3,550,365	-1.82(-3.56%)
Sep 24, 2007	50.11	51.28	50.05	51.09	2,126,109	+1.03(+2.06%)
Sep 21, 2007	50.12	50.63	49.91	50.06	3,664,281	+0.15(+0.30%)
Sep 20, 2007	50.46	50.63	49.75	49.91	2,372,097	-0.94(-1.84%)
Sep 19, 2007	50.12	51.63	50.12	50.85	3,722,935	+0.86(+1.71%)
Sep 18, 2007	47.87	50.07	47.78	49.99	4,840,155	+2.29(+4.80%)
Sep 17, 2007	47.84	48.21	47.16	47.70	1,774,983	-0.50(-1.04%)
Sep 14, 2007	47.71	48.29	47.46	48.20	1,958,725	-0.06(-0.12%)
Sep 13, 2007	47.59	49.00	47.90	48.26	3,697,399	+0.67(+1.40%)
Sep 12, 2007	46.97	47.93	46.65	47.59	2,376,685	+0.50(+1.06%)
Sep 11, 2007	46.11	47.14	46.41	47.09	2,430,352	+0.98(+2.12%)
Sep 10, 2007	46.48	46.86	45.35	46.11	2,300,275	-0.06(-0.13%)
Sep 07, 2007	46.85	47.07	46.06	46.17	2,612,897	-1.57(-3.30%)
Sep 06, 2007	47.17	47.86	46.34	47.75	2,070,048	+0.58(+1.23%)
Sep 05, 2007	48.42	48.52	46.87	47.17	3,653,907	-1.62(-3.32%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.